STEM

Stem Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stem Inc STEM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -5.15% 7.36 13:34:28
Open Price Low Price High Price Close Price Prev Close
7.80 7.22 7.89 7.76
more quote information »

STEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.558.705.726.966,327,554-1.19-13.92%
1 Month9.499.865.727.734,429,525-2.13-22.44%
3 Months10.1312.465.729.104,570,904-2.77-27.34%
6 Months25.0925.145.7212.754,148,194-17.73-70.67%
1 Year18.8637.795.7218.673,421,087-11.50-60.98%
3 Years27.0037.795.7218.753,370,676-19.64-72.74%
5 Years27.0037.795.7218.753,370,676-19.64-72.74%

STEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 7.76 1.28 19.75% 6.66 7.905 6.66 6,485,788
May 12 2022 6.48 0.16 2.53% 6.15 7.015 5.72 7,526,587
May 11 2022 6.32 -0.62 -8.93% 6.805 7.04 6.30 6,161,015
May 10 2022 6.94 -0.43 -5.83% 7.86 7.95 6.5914 5,216,816
May 09 2022 7.37 -1.42 -16.15% 8.55 8.70 7.33 6,247,564
May 06 2022 8.79 1.15 15.05% 7.81 9.0789 7.44 7,416,609
May 05 2022 7.64 -0.61 -7.39% 8.11 8.23 7.4101 3,246,737
May 04 2022 8.25 0.48 6.18% 7.81 8.31 7.51 4,279,381
May 03 2022 7.77 0.19 2.51% 7.45 8.015 7.37 3,372,305
May 02 2022 7.58 0.41 5.72% 7.24 7.62 7.01 5,011,276
Apr 29 2022 7.17 -0.60 -7.72% 7.68 7.92 7.125 2,792,134
Apr 28 2022 7.77 0.21 2.78% 7.62 7.89 7.08 3,872,079
Apr 27 2022 7.56 0.08 1.07% 7.43 7.99 7.39 3,361,577
Apr 26 2022 7.48 -0.45 -5.67% 7.80 7.94 7.45 3,132,759
Apr 25 2022 7.93 0.15 1.93% 7.65 8.04 7.57 3,786,910
Apr 22 2022 7.78 -0.37 -4.54% 8.19 8.36 7.70 3,684,274
Apr 21 2022 8.15 -0.89 -9.85% 9.19 9.50 8.025 3,887,790
Apr 20 2022 9.04 -0.76 -7.76% 9.80 9.86 9.01 3,160,617
Apr 19 2022 9.80 0.43 4.59% 9.42 9.855 9.30 2,598,557
Apr 18 2022 9.37 -0.09 -0.95% 9.49 9.64 8.96 3,349,725
See More Historical Prices »


Your Recent History
NYSE
STEM
Stem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.